Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar Mid-Cap Ishares ETF
(NY:
JKG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
234.60
234.60
230.67
231.75
5,300
-3.61(-1.53%)
Jan 28, 2021
233.84
236.26
233.84
235.36
3,887
+3.54(+1.53%)
Jan 27, 2021
235.90
235.90
231.82
231.82
8,195
-7.64(-3.19%)
Jan 26, 2021
241.90
241.90
239.46
239.46
5,670
-2.24(-0.93%)
Jan 25, 2021
242.16
243.96
240.78
241.71
5,095
-0.58(-0.24%)
Jan 22, 2021
241.95
242.86
240.97
242.29
26,900
-0.78(-0.32%)
Jan 21, 2021
243.49
247.01
242.35
243.07
9,836
-0.53(-0.22%)
Jan 20, 2021
241.96
243.86
241.96
243.60
5,661
+2.03(+0.84%)
Jan 19, 2021
242.55
242.55
240.84
241.58
19,668
+1.65(+0.69%)
Jan 15, 2021
241.65
241.65
238.91
239.93
7,100
-1.98(-0.82%)
Jan 14, 2021
242.30
243.51
241.91
241.91
13,510
+0.47(+0.19%)
Jan 13, 2021
242.55
242.57
241.44
241.44
7,227
-1.13(-0.47%)
Jan 12, 2021
241.71
242.58
241.25
242.58
10,220
+1.67(+0.69%)
Jan 11, 2021
238.84
241.65
238.84
240.91
5,030
-0.41(-0.17%)
Jan 08, 2021
240.94
242.31
239.36
241.32
5,500
+0.83(+0.35%)
Jan 07, 2021
239.76
240.49
239.02
240.49
12,057
+3.41(+1.44%)
Jan 06, 2021
232.15
238.30
232.15
237.08
15,877
+4.96(+2.14%)
Jan 05, 2021
229.63
232.60
229.63
232.12
29,001
+1.75(+0.76%)
Jan 04, 2021
235.01
235.01
228.90
230.37
54,329
-3.81(-1.63%)
Dec 31, 2020
234.18
234.18
234.18
4,166
+1.04(+0.45%)
Dec 30, 2020
233.25
233.46
232.73
233.14
4,166
+2.17(+0.94%)
Dec 29, 2020
232.93
232.93
230.30
230.97
4,674
-1.52(-0.65%)
Dec 28, 2020
233.24
233.24
232.44
232.49
2,265
-0.36(-0.16%)
Dec 24, 2020
232.19
232.85
231.99
232.85
900
+0.37(+0.16%)
Dec 23, 2020
233.35
233.35
232.47
232.47
3,616
+0.75(+0.32%)
Dec 22, 2020
232.52
232.64
231.49
231.72
4,409
+0.01(+0.01%)
Dec 21, 2020
229.58
231.71
228.72
231.71
4,831
-0.62(-0.27%)
Dec 18, 2020
234.54
234.54
232.29
232.33
6,600
-1.34(-0.57%)
Dec 17, 2020
233.54
233.75
232.83
233.68
5,772
+2.14(+0.92%)
Dec 16, 2020
232.86
232.86
230.82
231.54
4,396
-0.20(-0.09%)
Dec 15, 2020
230.12
231.91
230.12
231.74
6,149
+3.11(+1.36%)
Dec 14, 2020
231.91
231.94
228.62
228.62
10,067
-0.84(-0.37%)
Dec 11, 2020
230.12
230.12
228.05
229.47
3,700
-0.63(-0.27%)
Dec 10, 2020
228.52
230.10
228.52
230.10
4,787
-0.37(-0.16%)
Dec 09, 2020
231.03
231.03
229.92
230.47
8,611
-1.00(-0.43%)
Dec 08, 2020
229.46
231.71
229.46
231.46
42,782
+0.74(+0.32%)
Dec 07, 2020
231.23
231.23
230.21
230.72
146,150
-0.23(-0.10%)
Dec 04, 2020
228.50
231.00
228.50
230.95
3,700
+3.03(+1.33%)
Dec 03, 2020
227.01
229.05
227.01
227.91
5,573
+1.16(+0.51%)
Dec 02, 2020
225.89
227.15
225.89
226.75
4,233
-0.45(-0.20%)
Dec 01, 2020
228.52
228.52
226.97
227.20
3,167
+1.95(+0.87%)
Nov 30, 2020
224.82
225.25
224.82
225.25
1,892
-0.99(-0.44%)
Nov 27, 2020
227.34
227.34
226.25
226.25
1,600
+0.23(+0.10%)
Nov 25, 2020
226.07
226.23
225.22
226.01
3,700
-1.06(-0.47%)
Nov 24, 2020
224.99
228.01
224.99
227.08
11,378
+3.08(+1.38%)
Nov 23, 2020
223.12
224.74
223.12
223.99
3,728
+1.94(+0.87%)
Nov 20, 2020
222.00
222.61
222.00
222.06
2,500
-0.67(-0.30%)
Nov 19, 2020
220.61
222.73
219.84
222.73
5,710
+1.08(+0.49%)
Nov 18, 2020
225.00
225.00
221.65
221.65
6,530
-2.53(-1.13%)
Nov 17, 2020
224.13
225.11
222.56
224.18
14,573
-0.93(-0.41%)
Nov 16, 2020
225.49
225.49
224.19
225.11
3,067
+3.62(+1.64%)
Nov 13, 2020
219.37
221.49
219.37
221.49
3,100
+4.44(+2.05%)
Nov 12, 2020
218.99
219.06
216.27
217.04
3,132
-2.86(-1.30%)
Nov 11, 2020
221.00
221.00
219.10
219.90
5,468
+0.60(+0.27%)
Nov 10, 2020
216.68
219.50
216.68
219.30
7,433
+2.12(+0.97%)
Nov 09, 2020
222.12
225.78
217.17
217.18
5,564
+4.44(+2.08%)
Nov 06, 2020
212.64
212.75
212.30
212.75
2,200
+0.70(+0.33%)
Nov 05, 2020
210.97
212.88
210.97
212.05
3,815
+4.17(+2.01%)
Nov 04, 2020
207.79
210.44
207.79
207.88
3,262
+0.06(+0.03%)
Nov 03, 2020
204.87
207.82
204.87
207.82
3,138
+4.99(+2.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.